SES MAINBOARD > N > NOBLE GRP

Fri 16 May 17:15:27

<

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:08:11	2.830	2.940	2.000	0.020	356000	13588000
17:03:23	2.800	2.900	2.000	-0.010	429000	13232000
17:02:00	2.800	2.790	2.800	-0.010	1000	12803000
17:01:27	2.800	2.790	2.800	-0.010	2000	12802000
17:00:46	2.800	2.790	2.800	-0.010	5000	12800000
17:00:06	2.800	2.790	2.800	-0.010	2000	12795000
16:59:46	2.800	2.790	2.800	-0.010	8000	12793000
16:59:33	2.800	2.790	2.800	-0.010	2000	12785000
16:59:23	2.800	2.790	2.800	-0.010	2000	12783000
16:59:16	2.800	2.790	2.800	-0.010	10000	12781000
16:59:12	2.800	2.790	2.800	-0.010	1000	12771000
16:58:55	2.800	2.790	2.800	-0.010	50000	12770000
16:58:01	2.800	2.790	2.800	-0.010	2000	12720000
16:57:32	2.800	2.790	2.800	-0.010	2000	12718000
16:56:16	2.800	2.790	2.800	-0.010	5000	12716000
16:56:00	2.800	2.790	2.800	-0.010	658000	12708000
16:56:00	2.790	2.790	2.800	-0.020	3000	12711000
16:53:52	2.800	2.790	2.800	-0.010	10000	12050000
16:53:37	2.800	2.790	2.800	-0.010	5000	12040000
16:52:41	2.800	2.790	2.800	-0.010	2000	12035000
16:52:30	2.800	2.790	2.800	-0.010	2000	12033000
16:52:28	2.800	2.790	2.800	-0.010	10000	12031000
16:52:21	2.800	2.790	2.800	-0.010	77000	12021000
16:52:12	2.800	2.790	2.800	-0.010	2000	11944000
16:52:05	2.800	2.790	2.800	-0.010	17000	11942000
16:52:02	2.800	2.790	2.800	-0.010	1000	11925000
16:51:52	2.800	2.790	2.800	-0.010	2000	11924000
16:51:22	2.800	2.790	2.800	-0.010	1000	11922000
16:50:56	2.800	2.790	2.800	-0.010	2000	11921000
16:50:47	2.790	2.790	2.800	-0.020	1000	11919000
16:50:31	2.800	2.790	2.800	-0.010	2000	11918000
16:50:24	2.790	2.790	2.800	-0.020	10000	11916000
16:50:22	2.800	2.790	2.800	-0.010	2000	11906000
16:49:59	2.800	2.790	2.800	-0.010	5000	11904000
16:49:58	2.800	2.790	2.800	-0.010	5000	11898000
16:49:58	2.800	2.790	2.800	-0.010	1000	11899000
16:49:54	2.800	2.790	2.800	-0.010	49000	11893000
16:48:56	2.800	2.800	2.810	-0.010	3000	11844000
16:48:56	2.800	2.800	2.810	-0.010	13000	11841000
16:48:53	2.800	2.790	2.800	-0.010	105000	11828000
16:48:52	2.800	2.790	2.800	-0.010	6000	11723000
16:48:44	2.800	2.790	2.800	-0.010	5000	11717000
16:48:11	2.800	2.790	2.800	-0.010	5000	11712000
16:47:51	2.800	2.790	2.800	-0.010	2000	11707000
16:47:08	2.800	2.790	2.800	-0.010	10000	11705000
16:47:02	2.800	2.790	2.800	-0.010	2000	11695000
16:46:24	2.800	2.790	2.800	-0.010	2000	11693000
16:46:10	2.800	2.790	2.800	-0.010	2000	11691000
16:46:02	2.800	2.790	2.800	-0.010	2000	11689000
16:45:57	2.800	2.790	2.800	-0.010	20000	11687000
16:45:35	2.800	2.790	2.800	-0.010	1000	11667000
16:45:29	2.800	2.790	2.800	-0.010	2000	11666000
16:45:21	2.800	2.790	2.800	-0.010	2000	11664000
16:45:09	2.800	2.790	2.800	-0.010	2000	11662000
16:44:31	2.800	2.790	2.800	-0.010	14000	11660000
16:43:30	2.800	2.790	2.800	-0.010	2000	11646000
16:43:02	2.800	2.790	2.800	-0.010	5000	11644000
16:42:27	2.800	2.790	2.800	-0.010	1000	11639000
16:41:31	2.800	2.790	2.800	-0.010	2000	11638000
16:40:39	2.800	2.790	2.800	-0.010	2000	11636000
16:39:56	2.800	2.790	2.800	-0.010	2000	11634000
16:39:49	2.800	2.790	2.800	-0.010	2000	11632000
16:38:55	2.800	2.790	2.800	-0.010	5000	11630000
16:38:21	2.800	2.790	2.800	-0.010	2000	11625000
16:37:59	2.800	2.790	2.800	-0.010	2000	11623000
16:37:46	2.800	2.790	2.800	-0.010	2000	11621000
16:37:35	2.800	2.790	2.800	-0.010	2000	11619000
16:37:22	2.800	2.790	2.800	-0.010	211000	11617000
16:33:50	2.800	2.800	2.810	-0.010	1000	11406000
16:33:47	2.810	2.800	2.810	0.000	4000	11405000
16:33:17	2.800	2.800	2.810	-0.010	3000	11401000
16:33:16	2.810	2.800	2.810	0.000	5000	11398000
16:31:39	2.810	2.800	2.810	0.000	2000	11393000
16:31:31	2.800	2.800	2.810	-0.010	1000	11391000
16:31:27	2.810	2.800	2.810	0.000	2000	11390000
16:31:15	2.800	2.800	2.810	-0.010	1000	11388000
16:31:12	2.810	2.800	2.810	0.000	2000	11387000
16:30:44	2.810	2.800	2.810	0.000	2000	11385000
16:30:42	2.800	2.800	2.810	-0.010	1000	11383000
16:30:38	2.810	2.800	2.810	0.000	2000	11382000
16:30:23	2.800	2.800	2.810	-0.010	1000	11380000
16:30:20	2.810	2.800	2.810	0.000	2000	11379000
16:30:13	2.810	2.800	2.810	0.000	2000	11377000
16:30:07	2.800	2.800	2.810	-0.010	1000	11375000
16:30:02	2.810	2.800	2.810	0.000	2000	11374000
16:29:45	2.810	2.800	2.810	0.000	2000	11372000
16:29:34	2.800	2.800	2.810	-0.010	1000	11370000
16:29:30	2.810	2.800	2.810	0.000	2000	11369000
16:28:50	2.810	2.800	2.810	0.000	2000	11367000
16:27:42	2.800	2.800	2.810	-0.010	1000	11365000
16:27:41	2.800	2.800	2.810	-0.010	3000	11364000
16:27:40	2.810	2.800	2.810	0.000	30000	11361000
16:27:30	2.810	2.800	2.810	0.000	6000	11329000
16:27:30	2.800	2.800	2.810	-0.010	2000	11331000
16:26:36	2.800	2.800	2.810	-0.010	5000	11323000
16:26:35	2.800	2.800	2.810	-0.010	3000	11318000
16:24:20	2.800	2.790	2.800	-0.010	5000	11315000
16:23:59	2.800	2.790	2.800	-0.010	1000	11310000
16:23:58	2.800	2.790	2.800	-0.010	2000	11309000
16:23:57	2.800	2.790	2.800	-0.010	1000	11307000
16:23:56	2.800	2.790	2.800	-0.010	20000	11306000
16:23:28	2.800	2.790	2.800	-0.010	5000	11286000
16:23:18	2.800	2.790	2.800	-0.010	10000	11281000
16:21:53	2.800	2.790	2.810	-0.010	1000	11271000
16:21:51	2.800	2.790	2.810	-0.010	1000	11270000
16:21:49	2.800	2.790	2.800	-0.010	12000	11269000
16:21:35	2.800	2.790	2.800	-0.010	3000	11257000
16:20:49	2.800	2.790	2.800	-0.010	4000	11254000
16:20:34	2.800	2.790	2.800	-0.010	1000	11250000
16:20:31	2.800	2.790	2.800	-0.010	10000	11249000
16:20:05	2.800	2.790	2.800	-0.010	19000	11239000
16:18:59	2.800	2.790	2.800	-0.010	5000	11220000
16:18:50	2.800	2.790	2.800	-0.010	5000	11215000
16:18:18	2.800	2.790	2.800	-0.010	5000	11210000
16:16:18	2.800	2.790	2.800	-0.010	10000	11205000
16:13:24	2.800	2.790	2.800	-0.010	2000	11195000
16:12:31	2.800	2.790	2.810	-0.010	1000	11193000
16:12:27	2.800	2.790	2.800	-0.010	1000	11192000
16:12:21	2.800	2.790	2.810	-0.010	1000	11191000
16:12:05	2.800	2.800	2.810	-0.010	1000	11190000
16:11:53	2.800	2.800	2.810	-0.010	2000	11189000
16:11:51	2.800	2.800	2.810	-0.010	2000	11187000
16:11:49	2.800	2.790	2.800	-0.010	6000	11185000
16:11:48	2.800	2.790	2.810	-0.010	3000	11179000
16:11:45	2.790	2.790	2.810	-0.020	5000	11176000
16:11:43	2.800	2.790	2.800	-0.010	4000	11168000
16:11:43	2.800	2.790	2.800	-0.010	4000	11164000
16:11:43	2.800	2.790	2.800	-0.010	3000	11171000
16:11:42	2.800	2.790	2.800	-0.010	4000	11160000
16:11:42	2.800	2.790	2.800	-0.010	3000	11156000
16:11:42	2.800	2.790	2.800	-0.010	2000	11153000
16:11:41	2.800	2.790	2.800	-0.010	4000	11151000
16:11:41	2.800	2.790	2.800	-0.010	2000	11147000
16:11:41	2.800	2.790	2.800	-0.010	2000	11145000
16:11:40	2.800	2.790	2.800	-0.010	2000	11143000
16:11:37	2.800	2.790	2.800	-0.010	181000	11141000
16:08:31	2.800	2.790	2.800	-0.010	374000	10960000
16:06:00	2.800	2.790	2.810	-0.010	269000	10586000
16:05:16	2.810	2.800	2.810	0.000	1000	10317000
16:02:31	2.810	2.800	2.810	0.000	9000	10316000
16:00:31	2.810	2.800	2.810	0.000	2000	10307000
16:00:25	2.810	2.800	2.810	0.000	2000	10305000
16:00:19	2.810	2.800	2.810	0.000	135000	10303000
15:59:42	2.810	2.810	2.820	0.000	65000	10168000
15:59:39	2.810	2.810	2.820	0.000	50000	10103000
15:59:36	2.820	2.810	2.820	0.010	2000	10053000
15:59:20	2.820	2.810	2.820	0.010	3000	10051000
15:59:08	2.820	2.810	2.820	0.010	10000	10048000
15:58:19	2.820	2.810	2.820	0.010	8000	10038000
15:56:31	2.820	2.810	2.820	0.010	10000	10030000
15:56:08	2.820	2.810	2.820	0.010	2000	10020000
15:55:44	2.820	2.810	2.820	0.010	5000	10018000
15:54:52	2.820	2.810	2.820	0.010	5000	10013000
15:54:42	2.820	2.810	2.820	0.010	10000	10008000
15:54:37	2.820	2.810	2.820	0.010	18000	9998000
15:54:10	2.820	2.810	2.820	0.010	1000	9980000
15:53:55	2.820	2.810	2.820	0.010	6000	9979000
15:53:28	2.820	2.810	2.820	0.010	2000	9973000
15:53:25	2.820	2.810	2.820	0.010	5000	9971000
15:53:02	2.820	2.810	2.820	0.010	1000	9966000
15:52:35	2.820	2.810	2.820	0.010	3000	9965000
15:52:06	2.820	2.810	2.820	0.010	3000	9962000
15:51:44	2.810	2.810	2.820	0.000	10000	9959000
15:51:07	2.820	2.810	2.820	0.010	5000	9949000
15:49:48	2.820	2.810	2.820	0.010	10000	9944000
15:48:33	2.820	2.810	2.820	0.010	5000	9934000
15:48:27	2.820	2.810	2.820	0.010	20000	9929000
15:48:09	2.820	2.810	2.820	0.010	10000	9909000
15:47:14	2.820	2.810	2.820	0.010	30000	9899000
15:46:44	2.820	2.810	2.820	0.010	20000	9869000
15:46:01	2.820	2.810	2.820	0.010	6000	9849000
15:41:53	2.820	2.810	2.820	0.010	713000	9843000
15:40:04	2.820	2.820	2.830	0.010	5000	9130000
15:38:47	2.830	2.820	2.840	0.020	2000	9125000
15:38:40	2.830	2.830	2.840	0.020	1000	9123000
15:38:37	2.830	2.830	2.840	0.020	100000	9122000
15:38:28	2.830	2.830	2.840	0.020	1000	9022000
15:36:27	2.840	2.830	2.840	0.030	10000	9021000
15:36:13	2.840	2.840	2.850	0.030	27000	9011000
15:34:12	2.840	2.830	2.850	0.030	1000	8984000
15:34:10	2.840	2.830	2.840	0.030	1000	8983000
15:34:10	2.840	2.830	2.840	0.030	1000	8982000
15:34:09	2.840	2.830	2.840	0.030	2000	8981000
15:34:07	2.840	2.830	2.840	0.030	22000	8979000
15:30:38	2.840	2.830	2.840	0.030	5000	8957000
15:26:51	2.840	2.830	2.850	0.030	1000	8952000
15:26:49	2.840	2.830	2.840	0.030	7000	8951000
15:26:48	2.840	2.840	2.850	0.030	43000	8944000
15:26:14	2.840	2.840	2.850	0.030	100000	8892000
15:26:14	2.840	2.830	2.840	0.030	9000	8901000
15:26:13	2.840	2.840	2.850	0.030	8000	8792000
15:26:11	2.840	2.840	2.850	0.030	8000	8784000
15:26:10	2.840	2.840	2.850	0.030	8000	8776000
15:26:09	2.840	2.840	2.850	0.030	8000	8768000
15:25:48	2.840	2.840	2.850	0.030	1000	8760000
15:23:37	2.850	2.840	2.850	0.040	9000	8759000
15:18:08	2.850	2.840	2.850	0.040	7000	8750000
15:16:20	2.850	2.840	2.850	0.040	17000	8743000
15:14:16	2.850	2.850	2.860	0.040	139000	8726000
15:14:15	2.850	2.850	2.860	0.040	30000	8587000
15:13:25	2.850	2.850	2.860	0.040	50000	8557000
15:12:43	2.860	2.850	2.860	0.050	1000	8507000
15:12:24	2.860	2.850	2.860	0.050	10000	8506000
15:12:11	2.860	2.850	2.860	0.050	3000	8496000
15:11:48	2.860	2.850	2.860	0.050	30000	8493000
15:11:45	2.860	2.850	2.860	0.050	25000	8463000
15:10:58	2.860	2.850	2.860	0.050	1000	8438000
15:10:46	2.860	2.860	2.870	0.050	63000	8437000
15:10:20	2.870	2.860	2.870	0.060	10000	8374000
15:09:29	2.860	2.860	2.870	0.050	2000	8364000
15:09:22	2.860	2.860	2.870	0.050	10000	8362000
15:09:13	2.860	2.860	2.870	0.050	50000	8352000
15:08:43	2.870	2.860	2.870	0.060	1000	8302000
15:08:11	2.870	2.850	2.870	0.060	2000	8301000
15:08:08	2.860	2.850	2.870	0.050	42000	8299000
15:08:05	2.860	2.850	2.860	0.050	20000	8257000
15:08:00	2.860	2.850	2.860	0.050	2000	8237000
15:07:57	2.860	2.850	2.860	0.050	96000	8235000
15:07:55	2.870	2.860	2.870	0.060	64000	8139000
15:07:51	2.870	2.860	2.870	0.060	1000	8075000
15:07:39	2.860	2.860	2.870	0.050	1000	8074000
15:07:37	2.860	2.860	2.870	0.050	12000	8073000
15:07:37	2.860	2.850	2.860	0.050	1000	8061000
15:07:36	2.860	2.850	2.860	0.050	2000	8060000
15:07:36	2.860	2.850	2.860	0.050	10000	8058000
15:07:34	2.860	2.850	2.860	0.050	2000	8048000
15:07:34	2.860	2.850	2.860	0.050	2000	8046000
15:07:34	2.860	2.850	2.860	0.050	2000	8044000
15:07:34	2.860	2.850	2.860	0.050	2000	8042000
15:07:32	2.860	2.850	2.860	0.050	300000	8040000
15:07:31	2.860	2.850	2.860	0.050	40000	7740000
15:07:30	2.860	2.850	2.860	0.050	30000	7700000
15:07:28	2.860	2.850	2.860	0.050	100000	7670000
15:01:28	2.860	2.850	2.860	0.050	1000	7570000
15:01:17	2.860	2.850	2.860	0.050	1000	7569000
14:57:57	2.860	2.850	2.860	0.050	2000	7568000
14:56:50	2.850	2.850	2.860	0.040	4000	7566000
14:56:49	2.850	2.840	2.850	0.040	36000	7562000
14:56:49	2.850	2.840	2.850	0.040	30000	7526000
14:56:48	2.850	2.840	2.850	0.040	5000	7496000
14:56:45	2.850	2.840	2.850	0.040	3000	7491000
14:56:43	2.850	2.840	2.850	0.040	50000	7488000
14:56:41	2.850	2.840	2.850	0.040	1000	7438000
14:56:36	2.850	2.840	2.850	0.040	1000	7437000
14:53:38	2.850	2.840	2.850	0.040	2000	7436000
14:53:26	2.850	2.840	2.850	0.040	2000	7434000
14:53:11	2.850	2.840	2.850	0.040	1000	7432000
14:52:58	2.850	2.840	2.850	0.040	5000	7431000
14:52:39	2.850	2.840	2.850	0.040	1000	7426000
14:46:50	2.850	2.840	2.850	0.040	1000	7425000
14:46:37	2.850	2.840	2.850	0.040	2000	7424000
14:46:12	2.850	2.840	2.850	0.040	2000	7422000
14:45:45	2.850	2.840	2.850	0.040	2000	7420000
14:45:39	2.850	2.840	2.850	0.040	1000	7418000
14:45:34	2.850	2.840	2.850	0.040	2000	7417000
14:31:03	2.850	2.840	2.850	0.040	1000	7415000
14:30:57	2.850	2.840	2.850	0.040	1000	7414000
14:30:56	2.850	2.840	2.850	0.040	41000	7413000
14:30:53	2.850	2.850	2.860	0.040	5000	7372000
14:28:24	2.850	2.850	2.860	0.040	5000	7367000
14:27:35	2.850	2.850	2.860	0.040	1000	7362000
14:27:31	2.850	2.850	2.860	0.040	3000	7361000
14:27:29	2.850	2.850	2.860	0.040	1000	7358000
14:27:05	2.850	2.850	2.860	0.040	65000	7357000
14:26:59	2.850	2.840	2.850	0.040	5000	7292000
14:26:11	2.850	2.840	2.850	0.040	1000	7287000
14:26:03	2.850	2.840	2.850	0.040	10000	7286000
14:25:57	2.850	2.840	2.850	0.040	1000	7276000
14:25:51	2.850	2.840	2.850	0.040	5000	7275000
14:22:55	2.850	2.840	2.850	0.040	1000	7270000
14:22:51	2.850	2.840	2.850	0.040	10000	7269000
14:20:13	2.850	2.850	2.860	0.040	1000	7259000
14:20:11	2.850	2.850	2.860	0.040	2000	7258000
14:20:11	2.850	2.850	2.860	0.040	2000	7256000
14:20:10	2.850	2.850	2.860	0.040	5000	7254000
14:20:06	2.850	2.850	2.860	0.040	10000	7249000
14:20:04	2.850	2.850	2.860	0.040	5000	7239000
14:20:00	2.850	2.850	2.860	0.040	50000	7234000
14:19:58	2.850	2.850	2.860	0.040	2000	7184000
14:19:57	2.850	2.850	2.860	0.040	10000	7182000
14:19:56	2.850	2.850	2.860	0.040	5000	7172000
14:18:38	2.850	2.850	2.860	0.040	1000	7167000
14:18:15	2.850	2.850	2.860	0.040	3000	7166000
14:17:47	2.850	2.850	2.860	0.040	15000	7163000
14:17:27	2.850	2.850	2.860	0.040	4000	7148000
14:16:07	2.850	2.850	2.860	0.040	2000	7144000
14:15:58	2.850	2.850	2.860	0.040	10000	7142000
14:14:51	2.850	2.850	2.860	0.040	5000	7132000
14:14:36	2.850	2.850	2.860	0.040	5000	7127000
14:14:35	2.850	2.850	2.860	0.040	20000	7122000
14:14:01	2.850	2.850	2.860	0.040	3000	7102000
14:11:23	2.850	2.850	2.860	0.040	10000	7099000
14:06:24	2.850	2.850	2.860	0.040	1000	7089000
14:04:12	2.850	2.850	2.860	0.040	2000	7088000
14:03:15	2.850	2.850	2.860	0.040	5000	7086000
14:01:57	2.850	2.850	2.860	0.040	2000	7081000
14:01:10	2.850	2.850	2.760	0.040	12000	7079000
12:32:22	2.850	2.850	2.860	0.040	5000	7067000
12:31:00	2.850	2.850	2.860	0.040	2000	7062000
12:30:18	2.850	2.850	2.860	0.040	4000	7060000
12:30:09	2.850	2.850	2.860	0.040	10000	7056000
12:27:59	2.850	2.850	2.860	0.040	6000	7046000
12:27:40	2.850	2.840	2.850	0.040	5000	7040000
12:25:52	2.850	2.840	2.850	0.040	1000	7035000
12:25:50	2.850	2.850	2.860	0.040	3000	7033000
12:25:50	2.850	2.850	2.860	0.040	1000	7034000
12:25:47	2.850	2.850	2.860	0.040	1000	7030000
12:25:47	2.850	2.850	2.860	0.040	1000	7029000
12:25:46	2.850	2.850	2.860	0.040	1000	7028000
12:25:45	2.850	2.850	2.860	0.040	1000	7027000
12:25:44	2.850	2.850	2.860	0.040	2000	7026000
12:25:43	2.850	2.850	2.860	0.040	3000	7024000
12:25:40	2.850	2.850	2.860	0.040	10000	7021000
12:25:35	2.850	2.850	2.860	0.040	3000	6998000
12:25:35	2.850	2.850	2.860	0.040	13000	7011000
12:25:19	2.850	2.850	2.860	0.040	25000	6995000
12:24:34	2.850	2.850	2.860	0.040	61000	6970000
12:24:28	2.850	2.850	2.860	0.040	5000	6909000
12:24:03	2.860	2.850	2.860	0.050	1000	6904000
12:23:24	2.860	2.850	2.860	0.050	1000	6903000
12:23:06	2.860	2.850	2.860	0.050	1000	6902000
12:22:36	2.860	2.850	2.860	0.050	4000	6901000
12:22:36	2.860	2.850	2.860	0.050	21000	6897000
12:22:27	2.860	2.850	2.860	0.050	10000	6876000
12:22:17	2.850	2.850	2.860	0.040	2000	6866000
12:22:03	2.860	2.850	2.860	0.050	4000	6864000
12:21:46	2.860	2.850	2.860	0.050	2000	6860000
12:21:10	2.860	2.850	2.860	0.050	30000	6858000
12:21:06	2.860	2.850	2.860	0.050	2000	6828000
12:21:05	2.860	2.850	2.860	0.050	8000	6826000
12:20:55	2.860	2.850	2.860	0.050	50000	6818000
12:20:50	2.860	2.850	2.860	0.050	69000	6768000
12:20:50	2.850	2.850	2.860	0.040	5000	6699000
12:20:30	2.860	2.850	2.860	0.050	39000	6675000
12:20:30	2.860	2.850	2.860	0.050	19000	6694000
12:20:19	2.860	2.850	2.860	0.050	19000	6636000
12:20:16	2.860	2.850	2.860	0.050	20000	6617000
12:20:14	2.860	2.850	2.860	0.050	200000	6597000
12:20:07	2.860	2.850	2.860	0.050	2000	6397000
12:19:51	2.860	2.850	2.860	0.050	16000	6395000
12:17:32	2.850	2.850	2.860	0.040	1000	6379000
12:16:15	2.860	2.850	2.860	0.050	385000	6378000
12:14:44	2.850	2.840	2.850	0.040	20000	5988000
12:14:44	2.840	2.840	2.850	0.030	5000	5993000
12:12:29	2.840	2.840	2.850	0.030	2000	5968000
12:12:26	2.840	2.840	2.850	0.030	15000	5966000
12:09:58	2.840	2.840	2.850	0.030	12000	5951000
12:09:37	2.840	2.840	2.850	0.030	5000	5939000
12:07:59	2.850	2.840	2.850	0.040	1000	5934000
12:00:53	2.850	2.840	2.850	0.040	1000	5933000
11:59:41	2.840	2.840	2.850	0.030	2000	5932000
11:56:44	2.840	2.840	2.850	0.030	5000	5930000
11:55:45	2.850	2.840	2.850	0.040	3000	5925000
11:52:32	2.840	2.840	2.850	0.030	2000	5922000
11:50:53	2.840	2.840	2.850	0.030	57000	5920000
11:43:08	2.830	2.830	2.840	0.020	1000	5863000
11:43:04	2.830	2.830	2.840	0.020	5000	5862000
11:39:47	2.830	2.830	2.840	0.020	7000	5857000
11:39:44	2.830	2.820	2.830	0.020	3000	5850000
11:39:38	2.830	2.820	2.830	0.020	1000	5847000
11:39:34	2.830	2.820	2.830	0.020	5000	5846000
11:39:33	2.830	2.820	2.830	0.020	3000	5841000
11:39:14	2.830	2.820	2.830	0.020	20000	5838000
11:36:00	2.830	2.820	2.830	0.020	1000	5818000
11:35:48	2.830	2.820	2.830	0.020	5000	5817000
11:34:59	2.830	2.820	2.830	0.020	1000	5812000
11:34:52	2.830	2.820	2.830	0.020	4000	5811000
11:31:53	2.830	2.820	2.830	0.020	5000	5807000
11:30:24	2.830	2.820	2.840	0.020	1000	5802000
11:30:22	2.830	2.830	2.840	0.020	4000	5801000
11:30:22	2.830	2.830	2.840	0.020	1000	5797000
11:30:22	2.830	2.830	2.840	0.020	1000	5796000
11:30:20	2.830	2.830	2.840	0.020	1000	5795000
11:30:18	2.830	2.830	2.840	0.020	4000	5794000
11:30:16	2.830	2.830	2.840	0.020	5000	5790000
11:30:09	2.830	2.830	2.840	0.020	7000	5785000
11:30:08	2.830	2.830	2.840	0.020	1000	5778000
11:29:57	2.830	2.830	2.840	0.020	2000	5777000
11:29:57	2.830	2.830	2.840	0.020	1000	5775000
11:29:54	2.830	2.830	2.840	0.020	1000	5774000
11:29:49	2.830	2.830	2.840	0.020	1000	5773000
11:29:43	2.830	2.830	2.840	0.020	1000	5772000
11:29:35	2.830	2.830	2.840	0.020	1000	5771000
11:29:31	2.830	2.830	2.840	0.020	4000	5770000
11:28:05	2.830	2.830	2.840	0.020	1000	5766000
11:28:00	2.830	2.830	2.840	0.020	2000	5765000
11:27:48	2.830	2.830	2.840	0.020	1000	5763000
11:27:44	2.830	2.830	2.840	0.020	4000	5762000
11:27:30	2.830	2.830	2.840	0.020	2000	5758000
11:27:13	2.830	2.830	2.840	0.020	5000	5756000
11:26:58	2.830	2.830	2.840	0.020	1000	5751000
11:26:50	2.830	2.830	2.840	0.020	5000	5750000
11:25:22	2.830	2.830	2.840	0.020	2000	5745000
11:25:18	2.830	2.830	2.840	0.020	1000	5743000
11:25:13	2.830	2.830	2.840	0.020	7000	5742000
11:25:06	2.830	2.830	2.840	0.020	16000	5735000
11:25:00	2.830	2.830	2.840	0.020	60000	5719000
11:22:43	2.840	2.830	2.840	0.030	1000	5659000
11:22:36	2.840	2.830	2.840	0.030	1000	5658000
11:22:30	2.840	2.830	2.840	0.030	5000	5657000
11:22:17	2.840	2.830	2.840	0.030	2000	5652000
11:19:24	2.840	2.830	2.840	0.030	1000	5650000
11:19:08	2.840	2.830	2.840	0.030	5000	5649000
11:18:40	2.840	2.830	2.840	0.030	1000	5644000
11:18:34	2.840	2.830	2.840	0.030	1000	5643000
11:18:25	2.840	2.830	2.840	0.030	5000	5642000
11:18:20	2.840	2.830	2.840	0.030	1000	5637000
11:18:19	2.840	2.830	2.850	0.030	9000	5636000
11:18:17	2.840	2.840	2.850	0.030	1000	5627000
11:18:16	2.840	2.840	2.850	0.030	1000	5626000
11:18:04	2.840	2.830	2.850	0.030	1000	5625000
11:18:03	2.840	2.830	2.840	0.030	100000	5624000
11:17:59	2.840	2.830	2.840	0.030	6000	5524000
11:17:58	2.830	2.830	2.840	0.020	24000	5518000
11:17:55	2.840	2.830	2.840	0.030	50000	5494000
11:17:51	2.840	2.840	2.850	0.030	92000	5444000
11:17:41	2.840	2.840	2.850	0.030	1000	5352000
11:17:40	2.850	2.840	2.850	0.040	1000	5350000
11:17:40	2.840	2.840	2.850	0.030	1000	5351000
11:17:35	2.850	2.840	2.850	0.040	8000	5349000
11:16:31	2.850	2.840	2.850	0.040	2000	5341000
11:16:10	2.850	2.840	2.850	0.040	1000	5339000
11:16:02	2.850	2.840	2.850	0.040	1000	5338000
11:14:29	2.840	2.840	2.850	0.030	1000	5337000
11:14:16	2.840	2.840	2.850	0.030	5000	5336000
11:14:10	2.840	2.830	2.840	0.030	1000	5331000
11:14:04	2.840	2.830	2.840	0.030	290000	5330000
11:10:56	2.830	2.830	2.840	0.020	1000	5040000
11:10:50	2.830	2.830	2.840	0.020	3000	5039000
11:10:50	2.830	2.830	2.840	0.020	19000	5036000
11:06:25	2.830	2.830	2.840	0.020	3000	5017000
11:06:13	2.830	2.830	2.840	0.020	10000	5014000
11:02:46	2.840	2.830	2.840	0.030	1000	5004000
11:02:31	2.840	2.830	2.840	0.030	8000	5003000
11:00:55	2.840	2.830	2.840	0.030	2000	4995000
11:00:37	2.840	2.830	2.840	0.030	7000	4993000
10:56:35	2.840	2.830	2.840	0.030	10000	4986000
10:52:41	2.830	2.830	2.840	0.020	3000	4976000
10:52:40	2.830	2.830	2.840	0.020	5000	4973000
10:52:36	2.830	2.830	2.840	0.020	7000	4968000
10:52:23	2.830	2.820	2.830	0.020	23000	4961000
10:52:17	2.830	2.820	2.830	0.020	1000	4938000
10:52:07	2.830	2.820	2.830	0.020	3000	4937000
10:52:05	2.830	2.820	2.830	0.020	3000	4934000
10:51:30	2.830	2.820	2.830	0.020	1000	4931000
10:51:25	2.830	2.820	2.830	0.020	1000	4930000
10:51:24	2.830	2.820	2.830	0.020	3000	4929000
10:51:19	2.830	2.830	2.840	0.020	1000	4926000
10:51:08	2.830	2.830	2.840	0.020	2000	4925000
10:51:06	2.830	2.830	2.840	0.020	7000	4923000
10:50:49	2.830	2.830	2.840	0.020	14000	4916000
10:50:08	2.830	2.820	2.830	0.020	5000	4902000
10:50:07	2.830	2.820	2.830	0.020	1000	4897000
10:50:03	2.830	2.820	2.830	0.020	5000	4896000
10:49:51	2.830	2.820	2.830	0.020	1000	4891000
10:49:38	2.830	2.820	2.830	0.020	5000	4890000
10:47:17	2.830	2.820	2.830	0.020	2000	4885000
10:47:03	2.830	2.820	2.830	0.020	10000	4883000
10:45:21	2.830	2.820	2.830	0.020	1000	4873000
10:45:15	2.830	2.820	2.840	0.020	249000	4853000
10:45:15	2.830	2.820	2.830	0.020	19000	4872000
10:43:50	2.820	2.810	2.820	0.010	10000	4604000
10:43:13	2.820	2.810	2.820	0.010	3000	4594000
10:42:52	2.820	2.810	2.820	0.010	7000	4591000
10:42:41	2.820	2.810	2.820	0.010	50000	4584000
10:41:51	2.820	2.810	2.820	0.010	2000	4534000
10:41:47	2.820	2.810	2.820	0.010	10000	4532000
10:40:49	2.820	2.810	2.820	0.010	2000	4522000
10:39:19	2.820	2.810	2.820	0.010	1000	4520000
10:39:13	2.820	2.810	2.820	0.010	5000	4519000
10:38:22	2.820	2.810	2.820	0.010	1000	4514000
10:38:12	2.820	2.810	2.820	0.010	2000	4513000
10:37:47	2.820	2.810	2.820	0.010	1000	4511000
10:37:41	2.820	2.810	2.820	0.010	10000	4510000
10:36:51	2.820	2.810	2.820	0.010	1000	4500000
10:35:52	2.820	2.810	2.820	0.010	1000	4499000
10:35:49	2.820	2.810	2.820	0.010	3000	4498000
10:35:49	2.820	2.810	2.820	0.010	3000	4495000
10:34:43	2.820	2.810	2.820	0.010	2000	4492000
10:34:37	2.820	2.810	2.820	0.010	10000	4490000
10:26:13	2.820	2.810	2.820	0.010	2000	4480000
10:26:12	2.820	2.810	2.820	0.010	1000	4478000
10:26:08	2.820	2.820	2.830	0.010	42000	4472000
10:26:08	2.820	2.810	2.820	0.010	5000	4477000
10:22:24	2.820	2.820	2.830	0.010	4000	4430000
10:22:21	2.820	2.810	2.820	0.010	7000	4426000
10:22:11	2.820	2.810	2.820	0.010	4000	4419000
10:22:04	2.820	2.810	2.820	0.010	30000	4415000
10:21:42	2.820	2.810	2.820	0.010	1000	4385000
10:21:30	2.820	2.810	2.820	0.010	5000	4384000
10:21:09	2.820	2.810	2.820	0.010	1000	4379000
10:21:04	2.820	2.810	2.820	0.010	5000	4378000
10:20:29	2.810	2.810	2.820	0.000	1000	4373000
10:20:28	2.810	2.810	2.820	0.000	2000	4372000
10:18:43	2.820	2.810	2.820	0.010	1000	4370000
10:18:20	2.820	2.810	2.820	0.010	5000	4369000
10:17:34	2.810	2.810	2.820	0.000	1000	4364000
10:17:20	2.810	2.810	2.820	0.000	2000	4363000
10:17:05	2.810	2.810	2.820	0.000	1000	4361000
10:17:01	2.810	2.810	2.820	0.000	5000	4360000
10:10:41	2.810	2.810	2.820	0.000	1000	4355000
10:10:25	2.820	2.810	2.820	0.010	65000	4350000
10:10:25	2.810	2.810	2.820	0.000	4000	4354000
10:08:31	2.820	2.810	2.830	0.010	2000	4285000
10:08:27	2.820	2.820	2.830	0.010	1000	4283000
10:08:18	2.820	2.820	2.830	0.010	10000	4282000
10:08:14	2.820	2.820	2.830	0.010	1000	4272000
10:08:02	2.820	2.810	2.820	0.010	23000	4271000
10:07:47	2.820	2.810	2.820	0.010	3000	4248000
10:07:35	2.820	2.810	2.830	0.010	7000	4245000
10:07:29	2.820	2.820	2.830	0.010	5000	4238000
10:07:09	2.820	2.820	2.830	0.010	7000	4233000
10:06:47	2.820	2.820	2.830	0.010	1000	4226000
10:06:45	2.820	2.820	2.830	0.010	10000	4225000
10:06:43	2.820	2.820	2.830	0.010	5000	4215000
10:06:11	2.820	2.820	2.830	0.010	10000	4210000
10:04:53	2.820	2.820	2.830	0.010	1000	4200000
10:04:49	2.830	2.820	2.830	0.020	4000	4199000
10:03:26	2.830	2.820	2.830	0.020	2000	4195000
10:02:01	2.830	2.830	2.840	0.020	9000	4193000
10:01:58	2.830	2.830	2.840	0.020	1000	4184000
10:01:55	2.830	2.830	2.840	0.020	22000	4183000
10:01:52	2.830	2.830	2.840	0.020	50000	4161000
10:01:38	2.830	2.830	2.840	0.020	3000	4111000
09:59:07	2.830	2.830	2.840	0.020	10000	4108000
09:55:37	2.840	2.830	2.840	0.030	2000	4098000
09:55:18	2.840	2.830	2.840	0.030	3000	4096000
09:54:49	2.840	2.830	2.840	0.030	1000	4093000
09:54:46	2.840	2.830	2.840	0.030	14000	4092000
09:52:01	2.840	2.830	2.840	0.030	3000	4078000
09:51:54	2.840	2.830	2.840	0.030	29000	4075000
09:50:45	2.840	2.830	2.850	0.030	7000	4046000
09:48:23	2.840	2.830	2.840	0.030	4000	4039000
09:47:58	2.840	2.830	2.840	0.030	3000	4035000
09:47:56	2.840	2.830	2.840	0.030	7000	4032000
09:47:45	2.840	2.830	2.850	0.030	1000	4025000
09:47:42	2.840	2.830	2.840	0.030	3000	4024000
09:47:20	2.840	2.840	2.850	0.030	1000	4021000
09:47:19	2.840	2.840	2.850	0.030	5000	4020000
09:47:12	2.840	2.840	2.850	0.030	1000	4015000
09:47:11	2.840	2.840	2.850	0.030	5000	4004000
09:47:11	2.840	2.840	2.850	0.030	10000	4014000
09:46:56	2.840	2.840	2.850	0.030	5000	3999000
09:46:48	2.840	2.840	2.850	0.030	34000	3994000
09:46:07	2.840	2.830	2.840	0.030	1000	3960000
09:46:05	2.840	2.830	2.840	0.030	50000	3959000
09:45:45	2.840	2.830	2.840	0.030	3000	3909000
09:45:40	2.840	2.830	2.840	0.030	2000	3906000
09:45:21	2.840	2.830	2.840	0.030	5000	3904000
09:44:45	2.840	2.830	2.840	0.030	3000	3899000
09:44:18	2.840	2.830	2.840	0.030	1000	3896000
09:44:02	2.840	2.840	2.850	0.030	4000	3895000
09:43:50	2.840	2.830	2.850	0.030	104000	3891000
09:43:23	2.840	2.830	2.840	0.030	18000	3787000
09:43:13	2.840	2.830	2.840	0.030	3000	3769000
09:41:58	2.840	2.830	2.840	0.030	10000	3766000
09:41:09	2.830	2.830	2.840	0.020	4000	3756000
09:41:03	2.830	2.830	2.840	0.020	20000	3752000
09:40:23	2.830	2.830	2.840	0.020	1000	3732000
09:39:16	2.840	2.830	2.840	0.030	20000	3731000
09:39:13	2.840	2.840	2.850	0.030	50000	3711000
09:34:40	2.850	2.840	2.850	0.040	5000	3661000
09:33:17	2.850	2.840	2.850	0.040	299000	3656000
09:31:03	2.820	2.810	2.820	0.010	2000	3357000
09:30:52	2.820	2.810	2.820	0.010	3000	3355000
09:30:22	2.820	2.810	2.820	0.010	8000	3352000
09:30:18	2.820	2.810	2.820	0.010	2000	3344000
09:30:08	2.810	2.810	2.820	0.000	8000	3342000
09:30:04	2.810	2.810	2.820	0.000	1000	3334000
09:29:27	2.820	2.810	2.820	0.010	1000	3333000
09:29:25	2.820	2.810	2.820	0.010	1000	3332000
09:29:24	2.820	2.810	2.820	0.010	1000	3331000
09:29:24	2.820	2.810	2.820	0.010	1000	3330000
09:29:22	2.820	2.810	2.820	0.010	1000	3329000
09:29:18	2.820	2.810	2.820	0.010	50000	3328000